Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftc000b0z6jh6w6v3hn×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-10-28 11:15:002026-10-28 11:25:17현대자동차5m2026-10-28 11:15:00raw300,000원300,000원299,000원299,250원2,315
stock-5m2026-10-28 11:20:002026-10-28 11:30:18현대자동차5m2026-10-28 11:20:00raw299,250원299,500원298,500원298,500원2,890
stock-5m2026-10-28 11:25:002026-10-28 11:35:18현대자동차5m2026-10-28 11:25:00raw299,000원299,000원298,000원298,000원2,977
stock-5m2026-10-28 11:30:002026-10-28 11:40:17현대자동차5m2026-10-28 11:30:00raw298,000원298,500원297,500원298,500원4,822
stock-5m2026-10-28 11:35:002026-10-28 11:45:17현대자동차5m2026-10-28 11:35:00raw298,500원298,500원298,000원298,500원993
stock-5m2026-10-28 11:40:002026-10-28 11:50:18현대자동차5m2026-10-28 11:40:00raw298,000원298,500원298,000원298,000원1,021
stock-5m2026-10-28 11:45:002026-10-28 11:55:17현대자동차5m2026-10-28 11:45:00raw298,500원299,000원298,000원298,500원3,950
stock-5m2026-10-28 11:50:002026-10-28 12:00:17현대자동차5m2026-10-28 11:50:00raw299,000원299,000원298,000원298,000원2,210
stock-5m2026-10-28 11:55:002026-10-28 12:05:18현대자동차5m2026-10-28 11:55:00raw298,500원298,500원297,250원297,500원4,773
stock-5m2026-10-28 12:00:002026-10-28 12:10:17현대자동차5m2026-10-28 12:00:00raw297,500원298,000원297,500원297,500원882
stock-5m2026-10-28 12:05:002026-10-28 12:15:17현대자동차5m2026-10-28 12:05:00raw297,500원298,000원297,500원297,500원1,519
stock-5m2026-10-28 12:10:002026-10-28 12:20:18현대자동차5m2026-10-28 12:10:00raw297,500원298,500원297,500원298,500원4,175
stock-5m2026-10-28 12:15:002026-10-28 12:25:17현대자동차5m2026-10-28 12:15:00raw298,000원298,500원298,000원298,500원700
stock-5m2026-10-28 12:20:002026-10-28 12:30:17현대자동차5m2026-10-28 12:20:00raw298,250원298,500원297,500원298,000원2,815
stock-5m2026-10-28 12:25:002026-10-28 12:35:17현대자동차5m2026-10-28 12:25:00raw298,000원298,000원297,500원297,500원1,279
stock-5m2026-10-28 12:30:002026-10-28 12:40:17현대자동차5m2026-10-28 12:30:00raw297,500원298,000원297,500원297,750원1,414
stock-5m2026-10-28 12:35:002026-10-28 12:45:17현대자동차5m2026-10-28 12:35:00raw297,750원298,500원297,500원298,000원3,282
stock-5m2026-10-28 12:40:002026-10-28 12:50:18현대자동차5m2026-10-28 12:40:00raw298,500원298,500원298,000원298,500원1,319
stock-5m2026-10-28 12:45:002026-10-28 12:55:19현대자동차5m2026-10-28 12:45:00raw298,500원299,000원298,000원299,000원4,984
stock-5m2026-10-28 12:50:002026-10-28 13:00:20현대자동차5m2026-10-28 12:50:00raw298,500원299,000원298,500원299,000원750
stock-5m2026-10-28 12:55:002026-10-28 13:05:17현대자동차5m2026-10-28 12:55:00raw299,000원299,000원298,500원298,500원1,251
stock-5m2026-10-28 13:00:002026-10-28 13:10:18현대자동차5m2026-10-28 13:00:00raw298,500원299,000원298,000원298,000원4,973
stock-5m2026-10-28 13:05:002026-10-28 13:15:21현대자동차5m2026-10-28 13:05:00raw298,000원298,500원297,500원297,750원2,609
stock-5m2026-10-28 13:10:002026-10-28 13:20:19현대자동차5m2026-10-28 13:10:00raw297,750원298,000원297,500원298,000원1,502
stock-5m2026-10-28 13:15:002026-10-28 13:25:18현대자동차5m2026-10-28 13:15:00raw298,000원298,000원297,500원298,000원1,572
stock-5m2026-10-28 13:20:002026-10-28 13:30:18현대자동차5m2026-10-28 13:20:00raw297,500원298,000원296,500원296,750원6,130
stock-5m2026-10-28 13:25:002026-10-28 13:35:17현대자동차5m2026-10-28 13:25:00raw297,000원297,500원296,500원297,250원11,551
stock-5m2026-10-28 13:30:002026-10-28 13:40:18현대자동차5m2026-10-28 13:30:00raw297,250원298,000원297,000원298,000원4,014
stock-5m2026-10-28 13:35:002026-10-28 13:45:17현대자동차5m2026-10-28 13:35:00raw297,500원298,000원297,500원298,000원2,719
stock-5m2026-10-28 13:40:002026-10-28 13:50:18현대자동차5m2026-10-28 13:40:00raw297,500원298,500원297,500원298,000원4,271
stock-5m2026-10-28 13:45:002026-10-28 13:55:19현대자동차5m2026-10-28 13:45:00raw298,500원298,500원298,000원298,500원2,026
stock-5m2026-10-28 13:50:002026-10-28 14:00:18현대자동차5m2026-10-28 13:50:00raw298,000원298,500원297,000원297,000원2,905
stock-5m2026-10-28 13:55:002026-10-28 14:05:17현대자동차5m2026-10-28 13:55:00raw297,500원297,500원297,000원297,500원1,228
stock-5m2026-10-28 14:00:002026-10-28 14:10:17현대자동차5m2026-10-28 14:00:00raw297,250원298,000원297,000원297,500원7,764
stock-5m2026-10-28 14:05:002026-10-28 14:15:18현대자동차5m2026-10-28 14:05:00raw297,500원298,000원297,500원297,500원3,386
stock-5m2026-10-28 14:10:002026-10-28 14:20:17현대자동차5m2026-10-28 14:10:00raw297,500원298,000원297,500원297,500원1,653
stock-5m2026-10-28 14:15:002026-10-28 14:25:17현대자동차5m2026-10-28 14:15:00raw298,000원298,000원297,500원298,000원1,979
stock-5m2026-10-28 14:20:002026-10-28 14:30:19현대자동차5m2026-10-28 14:20:00raw297,500원299,000원297,500원298,750원8,795
stock-5m2026-10-28 14:25:002026-10-28 14:35:17현대자동차5m2026-10-28 14:25:00raw298,750원299,000원298,500원298,500원2,949
stock-5m2026-10-28 14:30:002026-10-28 14:40:17현대자동차5m2026-10-28 14:30:00raw298,500원299,000원298,500원299,000원1,847
stock-5m2026-10-28 14:35:002026-10-28 14:45:18현대자동차5m2026-10-28 14:35:00raw298,500원299,500원298,500원299,000원5,285
stock-5m2026-10-28 14:40:002026-10-28 14:50:17현대자동차5m2026-10-28 14:40:00raw299,500원299,500원298,000원298,500원4,769
stock-5m2026-10-28 14:45:002026-10-28 14:55:17현대자동차5m2026-10-28 14:45:00raw298,000원298,500원298,000원298,000원1,530
stock-5m2026-10-28 14:50:002026-10-28 15:00:17현대자동차5m2026-10-28 14:50:00raw298,500원298,500원297,000원297,500원8,080
stock-5m2026-10-28 14:55:002026-10-28 15:05:18현대자동차5m2026-10-28 14:55:00raw298,000원298,000원296,500원297,000원7,829
stock-5m2026-10-28 15:00:002026-10-28 15:10:18현대자동차5m2026-10-28 15:00:00raw296,500원297,000원296,500원296,500원1,871
stock-5m2026-10-28 15:05:002026-10-28 15:15:18현대자동차5m2026-10-28 15:05:00raw297,000원297,000원296,000원296,500원6,676
stock-5m2026-10-28 15:10:002026-10-28 15:20:18현대자동차5m2026-10-28 15:10:00raw296,500원297,000원296,500원296,500원2,471
stock-5m2026-10-28 15:15:002026-10-28 15:25:17현대자동차5m2026-10-28 15:15:00raw297,000원297,000원295,500원295,500원12,253
stock-5m2026-10-28 15:20:002026-10-28 15:30:17현대자동차5m2026-10-28 15:20:00raw295,500원295,500원295,500원295,500원0
4,981건 중 4,451–4,500← 이전90 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬